Equinor ASA - Price History
Monthly price history for EQNR (Equinor ASA)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 27.03 USD | 27.03 USD |
February 2024 | 24.62 USD | 24.62 USD |
January 2024 | 28.33 USD | 28.67 USD |
December 2023 | 31.27 USD | 31.64 USD |
November 2023 | 31.50 USD | 31.87 USD |
October 2023 | 32.68 USD | 33.37 USD |
September 2023 | 32.12 USD | 32.79 USD |
August 2023 | 29.94 USD | 30.57 USD |
July 2023 | 29.82 USD | 30.68 USD |
June 2023 | 28.39 USD | 29.21 USD |
May 2023 | 24.62 USD | 25.33 USD |
April 2023 | 27.36 USD | 28.74 USD |
March 2023 | 27.06 USD | 28.43 USD |
February 2023 | 29.04 USD | 30.51 USD |
January 2023 | 28.97 USD | 30.43 USD |
December 2022 | 33.34 USD | 35.81 USD |
November 2022 | 35.83 USD | 38.48 USD |
October 2022 | 33.10 USD | 36.28 USD |
September 2022 | 30.21 USD | 33.11 USD |
August 2022 | 35.39 USD | 38.79 USD |
July 2022 | 34.86 USD | 38.41 USD |
June 2022 | 31.55 USD | 34.76 USD |
May 2022 | 34.18 USD | 37.66 USD |
April 2022 | 30.56 USD | 34.08 USD |
March 2022 | 33.64 USD | 37.51 USD |
February 2022 | 28.21 USD | 31.46 USD |
January 2022 | 24.56 USD | 27.55 USD |
December 2021 | 23.47 USD | 26.33 USD |
November 2021 | 22.34 USD | 25.06 USD |
October 2021 | 22.52 USD | 25.43 USD |
September 2021 | 22.58 USD | 25.50 USD |
August 2021 | 18.76 USD | 21.19 USD |
July 2021 | 17.17 USD | 19.56 USD |
June 2021 | 18.61 USD | 21.20 USD |
May 2021 | 19.23 USD | 21.91 USD |
April 2021 | 17.69 USD | 20.27 USD |
March 2021 | 16.98 USD | 19.46 USD |
February 2021 | 16.55 USD | 18.96 USD |
January 2021 | 15.38 USD | 17.73 USD |
December 2020 | 14.24 USD | 16.42 USD |
November 2020 | 13.31 USD | 15.34 USD |
October 2020 | 11.07 USD | 12.83 USD |
September 2020 | 12.13 USD | 14.06 USD |
August 2020 | 13.85 USD | 16.05 USD |
July 2020 | 12.80 USD | 14.91 USD |
June 2020 | 12.43 USD | 14.48 USD |
May 2020 | 12.53 USD | 14.59 USD |
April 2020 | 11.42 USD | 13.58 USD |
March 2020 | 10.25 USD | 12.18 USD |
February 2020 | 13.08 USD | 15.55 USD |
January 2020 | 15.07 USD | 18.18 USD |
December 2019 | 16.50 USD | 19.91 USD |
November 2019 | 15.36 USD | 18.53 USD |
October 2019 | 15.14 USD | 18.51 USD |
September 2019 | 15.50 USD | 18.95 USD |
August 2019 | 13.91 USD | 17.01 USD |
July 2019 | 14.34 USD | 17.81 USD |
June 2019 | 15.92 USD | 19.78 USD |
May 2019 | 15.41 USD | 19.15 USD |
April 2019 | 17.64 USD | 22.19 USD |
March 2019 | 17.47 USD | 21.97 USD |
February 2019 | 17.86 USD | 22.46 USD |
January 2019 | 17.97 USD | 22.78 USD |
December 2018 | 16.70 USD | 21.17 USD |
November 2018 | 18.44 USD | 23.38 USD |
October 2018 | 20.13 USD | 25.70 USD |
September 2018 | 22.09 USD | 28.20 USD |
August 2018 | 20.19 USD | 25.77 USD |
July 2018 | 20.59 USD | 26.46 USD |
June 2018 | 20.55 USD | 26.41 USD |
May 2018 | 20.43 USD | 26.25 USD |
April 2018 | 19.80 USD | 25.60 USD |
March 2018 | 18.29 USD | 23.65 USD |
February 2018 | 17.50 USD | 22.63 USD |
January 2018 | 18.00 USD | 23.44 USD |
December 2017 | 16.45 USD | 21.42 USD |
November 2017 | 15.42 USD | 20.08 USD |
October 2017 | 15.47 USD | 20.31 USD |
September 2017 | 15.31 USD | 20.09 USD |
August 2017 | 14.36 USD | 18.85 USD |
July 2017 | 14.17 USD | 18.76 USD |
June 2017 | 12.49 USD | 16.53 USD |
May 2017 | 13.15 USD | 17.41 USD |
April 2017 | 12.30 USD | 16.43 USD |
March 2017 | 12.86 USD | 17.18 USD |
February 2017 | 13.18 USD | 17.60 USD |
January 2017 | 13.85 USD | 18.67 USD |
December 2016 | 13.53 USD | 18.24 USD |
November 2016 | 12.91 USD | 17.40 USD |
October 2016 | 11.93 USD | 16.24 USD |
September 2016 | 12.34 USD | 16.80 USD |
August 2016 | 11.49 USD | 15.65 USD |
July 2016 | 11.57 USD | 15.91 USD |
June 2016 | 12.59 USD | 17.31 USD |
May 2016 | 11.46 USD | 15.76 USD |
April 2016 | 12.67 USD | 17.59 USD |
March 2016 | 11.20 USD | 15.56 USD |
February 2016 | 10.48 USD | 14.56 USD |
January 2016 | 9.67 USD | 13.60 USD |
December 2015 | 9.93 USD | 13.96 USD |
November 2015 | 10.93 USD | 15.37 USD |
October 2015 | 11.38 USD | 16.16 USD |
September 2015 | 10.25 USD | 14.56 USD |
August 2015 | 10.91 USD | 15.49 USD |
July 2015 | 11.79 USD | 16.91 USD |
June 2015 | 12.48 USD | 17.90 USD |
May 2015 | 12.96 USD | 18.58 USD |
April 2015 | 14.68 USD | 21.23 USD |
March 2015 | 12.16 USD | 17.59 USD |
February 2015 | 13.01 USD | 18.81 USD |
January 2015 | 11.51 USD | 16.80 USD |
December 2014 | 12.06 USD | 17.61 USD |
November 2014 | 13.09 USD | 19.11 USD |
October 2014 | 15.58 USD | 22.95 USD |
September 2014 | 18.44 USD | 27.16 USD |
August 2014 | 19.27 USD | 28.39 USD |
July 2014 | 19.16 USD | 28.44 USD |
June 2014 | 20.77 USD | 30.83 USD |
May 2014 | 20.55 USD | 30.50 USD |
April 2014 | 19.95 USD | 30.47 USD |
March 2014 | 18.48 USD | 28.22 USD |
February 2014 | 17.24 USD | 26.34 USD |
January 2014 | 15.52 USD | 23.71 USD |
December 2013 | 15.80 USD | 24.13 USD |
November 2013 | 14.76 USD | 22.54 USD |
October 2013 | 15.47 USD | 23.63 USD |
September 2013 | 14.85 USD | 22.68 USD |
August 2013 | 14.37 USD | 21.95 USD |
July 2013 | 14.13 USD | 21.59 USD |
June 2013 | 13.55 USD | 20.69 USD |
May 2013 | 14.74 USD | 22.52 USD |
April 2013 | 15.45 USD | 24.50 USD |
March 2013 | 15.52 USD | 24.62 USD |
February 2013 | 15.72 USD | 24.93 USD |
January 2013 | 16.73 USD | 26.53 USD |
December 2012 | 15.79 USD | 25.04 USD |
November 2012 | 15.38 USD | 24.39 USD |
October 2012 | 15.48 USD | 24.55 USD |
September 2012 | 16.26 USD | 25.79 USD |
August 2012 | 16.12 USD | 25.57 USD |
July 2012 | 15.00 USD | 23.79 USD |
June 2012 | 15.04 USD | 23.86 USD |
May 2012 | 14.31 USD | 22.70 USD |
April 2012 | 16.35 USD | 26.91 USD |
March 2012 | 16.47 USD | 27.11 USD |
February 2012 | 17.30 USD | 28.48 USD |
January 2012 | 15.35 USD | 25.26 USD |
December 2011 | 15.56 USD | 25.61 USD |
November 2011 | 15.75 USD | 25.92 USD |
October 2011 | 15.45 USD | 25.43 USD |
September 2011 | 13.09 USD | 21.55 USD |
August 2011 | 14.64 USD | 24.09 USD |
July 2011 | 14.93 USD | 24.57 USD |
June 2011 | 15.46 USD | 25.45 USD |
May 2011 | 16.00 USD | 26.34 USD |
April 2011 | 17.15 USD | 29.31 USD |
March 2011 | 16.17 USD | 27.64 USD |
February 2011 | 15.44 USD | 26.39 USD |
January 2011 | 14.29 USD | 24.42 USD |
December 2010 | 13.91 USD | 23.77 USD |
November 2010 | 11.70 USD | 19.99 USD |
October 2010 | 12.77 USD | 21.83 USD |
September 2010 | 12.27 USD | 20.98 USD |
August 2010 | 10.96 USD | 18.74 USD |
July 2010 | 11.89 USD | 20.33 USD |
June 2010 | 11.20 USD | 19.15 USD |
May 2010 | 11.76 USD | 20.10 USD |
April 2010 | 13.60 USD | 24.17 USD |
March 2010 | 13.13 USD | 23.33 USD |
February 2010 | 12.64 USD | 22.47 USD |
January 2010 | 12.58 USD | 22.36 USD |
December 2009 | 14.01 USD | 24.91 USD |
November 2009 | 13.89 USD | 24.68 USD |
October 2009 | 13.31 USD | 23.66 USD |
September 2009 | 12.68 USD | 22.54 USD |
August 2009 | 12.29 USD | 21.84 USD |
July 2009 | 12.07 USD | 21.45 USD |
June 2009 | 11.12 USD | 19.77 USD |
May 2009 | 11.83 USD | 21.02 USD |
April 2009 | 9.99 USD | 18.60 USD |
March 2009 | 9.37 USD | 17.44 USD |
February 2009 | 8.95 USD | 16.66 USD |
January 2009 | 9.26 USD | 17.23 USD |
December 2008 | 8.95 USD | 16.66 USD |
November 2008 | 9.14 USD | 17.02 USD |
October 2008 | 10.80 USD | 20.10 USD |
September 2008 | 12.79 USD | 23.80 USD |
August 2008 | 16.45 USD | 30.63 USD |
July 2008 | 17.40 USD | 32.38 USD |
June 2008 | 20.08 USD | 37.38 USD |
May 2008 | 21.03 USD | 39.15 USD |
April 2008 | 18.79 USD | 36.17 USD |
March 2008 | 15.51 USD | 29.87 USD |
February 2008 | 15.86 USD | 30.54 USD |
January 2008 | 13.65 USD | 26.28 USD |
December 2007 | 15.85 USD | 30.52 USD |
November 2007 | 16.79 USD | 32.32 USD |
October 2007 | 17.70 USD | 34.08 USD |
September 2007 | 17.62 USD | 33.92 USD |
August 2007 | 14.95 USD | 28.78 USD |
July 2007 | 15.37 USD | 29.60 USD |
June 2007 | 16.11 USD | 31.01 USD |
May 2007 | 14.18 USD | 27.30 USD |
April 2007 | 13.90 USD | 28.07 USD |
March 2007 | 13.41 USD | 27.08 USD |
February 2007 | 12.66 USD | 25.56 USD |
January 2007 | 13.30 USD | 26.86 USD |
December 2006 | 13.04 USD | 26.32 USD |
November 2006 | 13.82 USD | 27.90 USD |
October 2006 | 12.56 USD | 25.36 USD |
September 2006 | 11.80 USD | 23.82 USD |
August 2006 | 13.39 USD | 27.03 USD |
July 2006 | 14.80 USD | 29.89 USD |
June 2006 | 14.12 USD | 28.52 USD |
May 2006 | 14.51 USD | 29.30 USD |
April 2006 | 15.66 USD | 32.78 USD |
March 2006 | 13.60 USD | 28.48 USD |
February 2006 | 12.22 USD | 25.58 USD |
January 2006 | 13.23 USD | 27.69 USD |
December 2005 | 10.97 USD | 22.96 USD |
November 2005 | 10.45 USD | 21.87 USD |
October 2005 | 10.61 USD | 22.21 USD |
September 2005 | 11.79 USD | 24.69 USD |
August 2005 | 11.69 USD | 24.47 USD |
July 2005 | 10.37 USD | 21.71 USD |
June 2005 | 9.70 USD | 20.30 USD |
May 2005 | 8.42 USD | 17.62 USD |
April 2005 | 8.03 USD | 17.49 USD |
March 2005 | 7.87 USD | 17.14 USD |
February 2005 | 8.36 USD | 18.20 USD |
January 2005 | 7.04 USD | 15.32 USD |
December 2004 | 7.29 USD | 15.88 USD |
November 2004 | 7.24 USD | 15.77 USD |
October 2004 | 6.70 USD | 14.58 USD |
September 2004 | 6.63 USD | 14.44 USD |
August 2004 | 5.88 USD | 12.80 USD |
July 2004 | 5.74 USD | 12.50 USD |
June 2004 | 5.84 USD | 12.72 USD |
May 2004 | 5.74 USD | 12.49 USD |
April 2004 | 5.62 USD | 12.60 USD |
March 2004 | 5.51 USD | 12.34 USD |
February 2004 | 5.34 USD | 11.97 USD |
January 2004 | 4.89 USD | 10.95 USD |
December 2003 | 5.04 USD | 11.30 USD |
November 2003 | 4.50 USD | 10.08 USD |
October 2003 | 4.19 USD | 9.40 USD |
September 2003 | 4.01 USD | 8.98 USD |
August 2003 | 4.01 USD | 8.98 USD |
July 2003 | 4.02 USD | 9.00 USD |
June 2003 | 3.81 USD | 8.55 USD |
May 2003 | 3.88 USD | 8.70 USD |
April 2003 | 3.35 USD | 7.86 USD |
March 2003 | 3.26 USD | 7.66 USD |
February 2003 | 3.28 USD | 7.71 USD |
January 2003 | 3.30 USD | 7.75 USD |
December 2002 | 3.52 USD | 8.27 USD |
November 2002 | 3.11 USD | 7.29 USD |
October 2002 | 3.09 USD | 7.25 USD |
September 2002 | 3.23 USD | 7.59 USD |
August 2002 | 3.60 USD | 8.45 USD |
July 2002 | 3.48 USD | 8.17 USD |
June 2002 | 3.76 USD | 8.82 USD |
May 2002 | 3.61 USD | 8.48 USD |
April 2002 | 3.44 USD | 8.38 USD |
March 2002 | 3.22 USD | 7.83 USD |
February 2002 | 2.93 USD | 7.14 USD |
January 2002 | 2.61 USD | 6.36 USD |
December 2001 | 2.69 USD | 6.55 USD |
November 2001 | 2.65 USD | 6.44 USD |
October 2001 | 2.79 USD | 6.80 USD |
September 2001 | 2.65 USD | 6.46 USD |
August 2001 | 2.84 USD | 6.90 USD |
July 2001 | 2.90 USD | 7.05 USD |
June 2001 | 3.03 USD | 7.37 USD |
EQNR
Price: 27.03USD
Dividend Yield: 4.78%
Forward Dividend Yield: 13.38%
Payout Ratio: 91.60%
Dividend Per Share: 3.60 USD
Earnings Per Share: 3.93 USD
P/E Ratio: 6.67
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Integrated
Volume: 1.6 million
Market Capitalization: 73.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 30.00%
DGR5: 30.00%
DGR10: 24.31%
DGR20: 20.64%